Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-11-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1989
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1989-12-29 | $5.33 | $5.38 | 503,700 | — | — |
| 1989-12-28 | $5.25 | $5.30 | 362,100 | — | — |
| 1989-12-27 | $5.29 | $5.34 | 122,100 | — | — |
| 1989-12-26 | $5.42 | $5.46 | 158,100 | — | — |
| 1989-12-22 | $5.46 | $5.51 | 314,700 | — | — |
| 1989-12-21 | $5.33 | $5.38 | 236,100 | — | — |
| 1989-12-20 | $5.29 | $5.34 | 657,000 | — | — |
| 1989-12-19 | $5.25 | $5.30 | 598,500 | — | — |
| 1989-12-18 | $5.29 | $5.34 | 337,500 | — | — |
| 1989-12-15 | $5.29 | $5.34 | 321,600 | — | — |
| 1989-12-14 | $5.33 | $5.38 | 328,200 | — | — |
| 1989-12-13 | $5.42 | $5.46 | 417,300 | — | — |
| 1989-12-12 | $5.42 | $5.46 | 238,500 | — | — |
| 1989-12-11 | $5.38 | $5.42 | 310,800 | — | — |
| 1989-12-08 | $5.42 | $5.46 | 168,600 | — | — |
| 1989-12-07 | $5.33 | $5.38 | 213,000 | — | — |
| 1989-12-06 | $5.38 | $5.42 | 286,800 | — | — |
| 1989-12-05 | $5.38 | $5.42 | 392,400 | — | — |
| 1989-12-04 | $5.33 | $5.38 | 623,100 | — | — |
| 1989-12-01 | $5.33 | $5.38 | 1,002,000 | — | — |
| 1989-11-30 | $5.25 | $5.29 | 139,200 | — | — |
| 1989-11-29 | $5.25 | $5.29 | 313,200 | — | — |
| 1989-11-28 | $5.21 | $5.25 | 645,900 | — | — |
| 1989-11-27 | $5.21 | $5.25 | 232,500 | — | — |
| 1989-11-24 | $5.17 | $5.21 | 201,600 | — | — |
| 1989-11-22 | $5.25 | $5.29 | 462,300 | — | — |
| 1989-11-21 | $5.25 | $5.29 | 534,600 | — | — |
| 1989-11-20 | $5.29 | $5.33 | 252,600 | — | — |
| 1989-11-17 | $5.29 | $5.33 | 241,500 | — | — |
| 1989-11-16 | $5.29 | $5.33 | 654,000 | — | — |
| 1989-11-15 | $5.29 | $5.33 | 566,100 | — | — |
| 1989-11-14 | $5.25 | $5.29 | 106,200 | — | — |
| 1989-11-13 | $5.33 | $5.38 | 405,000 | — | — |
| 1989-11-10 | $5.33 | $5.38 | 324,600 | — | — |
| 1989-11-09 | $5.29 | $5.33 | 307,800 | — | — |
| 1989-11-08 | $5.21 | $5.25 | 160,500 | — | — |
| 1989-11-07 | $5.08 | $5.12 | 164,400 | — | — |
| 1989-11-06 | $5.08 | $5.12 | 315,300 | — | — |
| 1989-11-03 | $5.21 | $5.25 | 339,900 | — | — |
| 1989-11-02 | $5.21 | $5.25 | 341,700 | — | — |
| 1989-11-01 | $5.25 | $5.29 | 630,300 | — | — |
| 1989-10-31 | $5.29 | $5.33 | 676,200 | — | — |
| 1989-10-30 | $5.33 | $5.38 | 375,600 | — | — |
| 1989-10-27 | $5.33 | $5.38 | 580,800 | — | — |
| 1989-10-26 | $5.33 | $5.38 | 1,149,600 | — | — |
| 1989-10-25 | $5.25 | $5.29 | 633,000 | — | — |
| 1989-10-24 | $5.38 | $5.42 | 600,300 | — | — |
| 1989-10-23 | $5.46 | $5.50 | 267,300 | — | — |
| 1989-10-20 | $5.42 | $5.46 | 810,900 | — | — |
| 1989-10-19 | $5.50 | $5.54 | 207,300 | — | — |
| 1989-10-18 | $5.42 | $5.46 | 358,500 | — | — |
| 1989-10-17 | $5.46 | $5.50 | 557,400 | — | — |
| 1989-10-16 | $5.67 | $5.71 | 1,101,300 | — | — |
| 1989-10-13 | $5.54 | $5.59 | 498,600 | — | — |
| 1989-10-12 | $5.96 | $6.01 | 375,900 | — | — |
| 1989-10-11 | $5.96 | $6.01 | 470,700 | — | — |
| 1989-10-10 | $6.04 | $6.09 | 842,400 | — | — |
| 1989-10-09 | $6.00 | $6.05 | 345,900 | — | — |
| 1989-10-06 | $5.96 | $6.01 | 520,800 | — | — |
| 1989-10-05 | $5.92 | $5.96 | 621,000 | — | — |
| 1989-10-04 | $5.88 | $5.92 | 625,500 | — | — |
| 1989-10-03 | $5.79 | $5.84 | 844,800 | — | — |
| 1989-10-02 | $5.83 | $5.88 | 438,900 | — | — |
| 1989-09-29 | $5.75 | $5.80 | 926,700 | — | — |
| 1989-09-28 | $5.79 | $5.84 | 1,302,900 | — | — |
| 1989-09-27 | $5.50 | $5.54 | 793,800 | — | — |
| 1989-09-26 | $5.58 | $5.63 | 600,000 | — | — |
| 1989-09-25 | $5.58 | $5.63 | 1,064,700 | — | — |
| 1989-09-22 | $5.58 | $5.63 | 312,600 | — | — |
| 1989-09-21 | $5.63 | $5.67 | 543,600 | — | — |
| 1989-09-20 | $5.71 | $5.75 | 320,400 | — | — |
| 1989-09-19 | $5.71 | $5.75 | 642,000 | — | — |
| 1989-09-18 | $5.83 | $5.88 | 345,600 | — | — |
| 1989-09-15 | $5.67 | $5.71 | 1,012,500 | — | — |
| 1989-09-14 | $5.75 | $5.80 | 301,800 | — | — |
| 1989-09-13 | $5.71 | $5.75 | 339,900 | — | — |
| 1989-09-12 | $5.71 | $5.75 | 825,000 | — | — |
| 1989-09-11 | $5.63 | $5.67 | 496,500 | — | — |
| 1989-09-08 | $5.54 | $5.58 | 306,300 | — | — |
| 1989-09-07 | $5.50 | $5.54 | 1,332,000 | — | — |
| 1989-09-06 | $5.54 | $5.58 | 1,122,600 | — | — |
| 1989-09-05 | $5.54 | $5.58 | 2,901,300 | — | — |
| 1989-09-01 | $5.46 | $5.50 | 1,627,200 | — | — |
| 1989-08-31 | $5.58 | $5.62 | 4,455,600 | — | — |
| 1989-08-30 | $5.83 | $5.88 | 453,600 | — | — |
| 1989-08-29 | $5.83 | $5.88 | 261,600 | — | — |
| 1989-08-28 | $5.88 | $5.92 | 215,100 | — | — |
| 1989-08-25 | $5.83 | $5.88 | 402,600 | — | — |
| 1989-08-24 | $5.83 | $5.88 | 285,300 | — | — |
| 1989-08-23 | $5.83 | $5.88 | 239,700 | — | — |
| 1989-08-22 | $5.83 | $5.88 | 466,800 | — | — |
| 1989-08-21 | $5.88 | $5.92 | 458,100 | — | — |
| 1989-08-18 | $5.92 | $5.96 | 609,900 | — | — |
| 1989-08-17 | $5.88 | $5.92 | 359,400 | — | — |
| 1989-08-16 | $5.83 | $5.88 | 405,600 | — | — |
| 1989-08-15 | $5.79 | $5.83 | 530,400 | — | — |
| 1989-08-14 | $5.71 | $5.75 | 558,300 | — | — |
| 1989-08-11 | $5.79 | $5.83 | 544,500 | — | — |
| 1989-08-10 | $5.75 | $5.79 | 1,511,100 | — | — |
| 1989-08-09 | $5.88 | $5.92 | 651,300 | — | — |
| 1989-08-08 | $5.92 | $5.96 | 540,900 | — | — |
| 1989-08-07 | $6.00 | $6.04 | 540,600 | — | — |
| 1989-08-04 | $5.96 | $6.00 | 593,100 | — | — |
| 1989-08-03 | $5.88 | $5.92 | 167,700 | — | — |
| 1989-08-02 | $5.88 | $5.92 | 297,900 | — | — |
| 1989-08-01 | $5.96 | $6.00 | 681,600 | — | — |
| 1989-07-31 | $5.96 | $6.00 | 572,700 | — | — |
| 1989-07-28 | $5.75 | $5.79 | 363,300 | — | — |
| 1989-07-27 | $5.71 | $5.75 | 556,500 | — | — |
| 1989-07-26 | $5.67 | $5.71 | 969,600 | — | — |
| 1989-07-25 | $5.75 | $5.79 | 1,686,600 | — | — |
| 1989-07-24 | $5.71 | $5.75 | 364,800 | — | — |
| 1989-07-21 | $5.71 | $5.75 | 776,700 | — | — |
| 1989-07-20 | $5.67 | $5.71 | 624,900 | — | — |
| 1989-07-19 | $5.71 | $5.75 | 656,100 | — | — |
| 1989-07-18 | $5.58 | $5.62 | 780,300 | — | — |
| 1989-07-17 | $5.67 | $5.71 | 340,200 | — | — |
| 1989-07-14 | $5.75 | $5.79 | 219,900 | — | — |
| 1989-07-13 | $5.75 | $5.79 | 223,800 | — | — |
| 1989-07-12 | $5.88 | $5.92 | 155,700 | — | — |
| 1989-07-11 | $5.83 | $5.88 | 1,828,500 | — | — |
| 1989-07-10 | $5.71 | $5.75 | 255,600 | — | — |
| 1989-07-07 | $5.79 | $5.83 | 439,800 | — | — |
| 1989-07-06 | $5.96 | $6.00 | 386,700 | — | — |
| 1989-07-05 | $5.92 | $5.96 | 681,900 | — | — |
| 1989-07-03 | $5.79 | $5.83 | 108,600 | — | — |
| 1989-06-30 | $5.71 | $5.75 | 544,800 | — | — |
| 1989-06-29 | $5.71 | $5.75 | 299,700 | — | — |
| 1989-06-28 | $5.88 | $5.92 | 202,200 | — | — |
| 1989-06-27 | $5.92 | $5.96 | 525,000 | — | — |
| 1989-06-26 | $5.88 | $5.92 | 228,900 | — | — |
| 1989-06-23 | $5.92 | $5.96 | 523,200 | — | — |
| 1989-06-22 | $5.92 | $5.96 | 204,600 | — | — |
| 1989-06-21 | $5.92 | $5.96 | 590,100 | — | — |
| 1989-06-20 | $6.00 | $6.04 | 1,076,100 | — | — |
| 1989-06-19 | $5.79 | $5.83 | 231,600 | — | — |
| 1989-06-16 | $5.92 | $5.96 | 654,900 | — | — |
| 1989-06-15 | $5.75 | $5.79 | 400,500 | — | — |
| 1989-06-14 | $5.92 | $5.96 | 1,076,400 | — | — |
| 1989-06-13 | $6.00 | $6.04 | 644,700 | — | — |
| 1989-06-12 | $6.13 | $6.17 | 478,800 | — | — |
| 1989-06-09 | $6.04 | $6.08 | 520,200 | — | — |
| 1989-06-08 | $6.13 | $6.17 | 315,300 | — | — |
| 1989-06-07 | $6.17 | $6.21 | 1,366,500 | — | — |
| 1989-06-06 | $6.13 | $6.17 | 238,800 | — | — |
| 1989-06-05 | $6.13 | $6.17 | 330,600 | — | — |
| 1989-06-02 | $6.00 | $6.04 | 592,500 | — | — |
| 1989-06-01 | $6.08 | $6.12 | 405,000 | — | — |
| 1989-05-31 | $6.13 | $6.17 | 892,200 | — | — |
| 1989-05-30 | $6.17 | $6.21 | 1,596,600 | — | — |
| 1989-05-26 | $6.13 | $6.17 | 188,700 | — | — |
| 1989-05-25 | $6.13 | $6.17 | 226,200 | — | — |
| 1989-05-24 | $6.17 | $6.21 | 401,100 | — | — |
| 1989-05-23 | $6.17 | $6.21 | 497,100 | — | — |
| 1989-05-22 | $6.13 | $6.17 | 494,400 | — | — |
| 1989-05-19 | $6.04 | $6.08 | 303,900 | — | — |
| 1989-05-18 | $6.04 | $6.08 | 654,600 | — | — |
| 1989-05-17 | $6.08 | $6.12 | 434,100 | — | — |
| 1989-05-16 | $6.08 | $6.12 | 351,900 | — | — |
| 1989-05-15 | $6.08 | $6.12 | 302,400 | — | — |
| 1989-05-12 | $6.04 | $6.08 | 389,100 | — | — |
| 1989-05-11 | $5.92 | $5.96 | 539,100 | — | — |
| 1989-05-10 | $6.04 | $6.08 | 1,053,900 | — | — |
| 1989-05-09 | $5.83 | $5.87 | 467,700 | — | — |
| 1989-05-08 | $5.75 | $5.79 | 372,600 | — | — |
| 1989-05-05 | $5.71 | $5.75 | 275,100 | — | — |
| 1989-05-04 | $5.71 | $5.75 | 303,900 | — | — |
| 1989-05-03 | $5.63 | $5.66 | 332,100 | — | — |
| 1989-05-02 | $5.71 | $5.75 | 515,100 | — | — |
| 1989-05-01 | $5.79 | $5.83 | 414,600 | — | — |
| 1989-04-28 | $5.71 | $5.75 | 727,800 | — | — |
| 1989-04-27 | $5.67 | $5.70 | 379,200 | — | — |
| 1989-04-26 | $5.54 | $5.58 | 371,400 | — | — |
| 1989-04-25 | $5.58 | $5.62 | 262,800 | — | — |
| 1989-04-24 | $5.54 | $5.58 | 390,600 | — | — |
| 1989-04-21 | $5.42 | $5.45 | 583,500 | — | — |
| 1989-04-20 | $5.42 | $5.45 | 535,500 | — | — |
| 1989-04-19 | $5.38 | $5.41 | 633,600 | — | — |
| 1989-04-18 | $5.38 | $5.41 | 919,500 | — | — |
| 1989-04-17 | $5.42 | $5.45 | 927,600 | — | — |
| 1989-04-14 | $5.33 | $5.37 | 1,422,900 | — | — |
| 1989-04-13 | $5.50 | $5.54 | 517,800 | — | — |
| 1989-04-12 | $5.67 | $5.70 | 405,300 | — | — |
| 1989-04-11 | $5.79 | $5.83 | 596,700 | — | — |
| 1989-04-10 | $5.67 | $5.70 | 481,500 | — | — |
| 1989-04-07 | $5.67 | $5.70 | 775,800 | — | — |
| 1989-04-06 | $5.58 | $5.62 | 383,100 | — | — |
| 1989-04-05 | $5.63 | $5.66 | 819,300 | — | — |
| 1989-04-04 | $5.58 | $5.62 | 530,700 | — | — |
| 1989-04-03 | $5.58 | $5.62 | 479,100 | — | — |
| 1989-03-31 | $5.54 | $5.58 | 197,400 | — | — |
| 1989-03-30 | $5.54 | $5.58 | 381,000 | — | — |
| 1989-03-29 | $5.46 | $5.50 | 888,000 | — | — |
| 1989-03-28 | $5.50 | $5.54 | 849,900 | — | — |
| 1989-03-27 | $5.46 | $5.50 | 532,200 | — | — |
| 1989-03-23 | $5.33 | $5.37 | 196,200 | — | — |
| 1989-03-22 | $5.38 | $5.41 | 429,600 | — | — |
| 1989-03-21 | $5.29 | $5.33 | 242,700 | — | — |
| 1989-03-20 | $5.25 | $5.29 | 796,200 | — | — |
| 1989-03-17 | $5.38 | $5.41 | 553,200 | — | — |
| 1989-03-16 | $5.46 | $5.50 | 1,579,200 | — | — |
| 1989-03-15 | $5.50 | $5.54 | 1,623,000 | — | — |
| 1989-03-14 | $5.38 | $5.41 | 990,600 | — | — |
| 1989-03-13 | $5.38 | $5.41 | 479,400 | — | — |
| 1989-03-10 | $5.29 | $5.32 | 870,000 | — | — |
| 1989-03-09 | $5.33 | $5.37 | 910,500 | — | — |
| 1989-03-08 | $5.33 | $5.37 | 734,100 | — | — |
| 1989-03-07 | $5.29 | $5.32 | 633,300 | — | — |
| 1989-03-06 | $5.33 | $5.37 | 1,574,400 | — | — |
| 1989-03-03 | $5.38 | $5.41 | 930,000 | — | — |
| 1989-03-02 | $5.29 | $5.32 | 259,800 | — | — |
| 1989-03-01 | $5.21 | $5.24 | 836,400 | — | — |
| 1989-02-28 | $5.25 | $5.28 | 441,000 | — | — |
| 1989-02-27 | $5.13 | $5.16 | 565,200 | — | — |
| 1989-02-24 | $5.21 | $5.24 | 351,900 | — | — |
| 1989-02-23 | $5.25 | $5.28 | 1,017,000 | — | — |
| 1989-02-22 | $5.25 | $5.28 | 472,500 | — | — |
| 1989-02-21 | $5.38 | $5.41 | 1,859,700 | — | — |
| 1989-02-17 | $5.63 | $5.66 | 209,700 | — | — |
| 1989-02-16 | $5.58 | $5.62 | 913,200 | — | — |
| 1989-02-15 | $5.46 | $5.49 | 605,100 | — | — |
| 1989-02-14 | $5.38 | $5.41 | 372,900 | — | — |
| 1989-02-13 | $5.38 | $5.41 | 637,500 | — | — |
| 1989-02-10 | $5.42 | $5.45 | 351,300 | — | — |
| 1989-02-09 | $5.50 | $5.53 | 1,059,000 | — | — |
| 1989-02-08 | $5.50 | $5.53 | 1,276,200 | — | — |
| 1989-02-07 | $5.50 | $5.53 | 789,000 | — | — |
| 1989-02-06 | $5.42 | $5.45 | 680,100 | — | — |
| 1989-02-03 | $5.46 | $5.49 | 2,869,800 | — | — |
| 1989-02-02 | $5.54 | $5.57 | 1,425,900 | — | — |
| 1989-02-01 | $5.58 | $5.62 | 909,300 | — | — |
| 1989-01-31 | $5.58 | $5.62 | 1,928,100 | — | — |
| 1989-01-30 | $5.50 | $5.53 | 1,743,300 | — | — |
| 1989-01-27 | $5.38 | $5.41 | 436,500 | — | — |
| 1989-01-26 | $5.42 | $5.45 | 1,587,600 | — | — |
| 1989-01-25 | $5.33 | $5.37 | 1,621,800 | — | — |
| 1989-01-24 | $5.25 | $5.28 | 556,800 | — | — |
| 1989-01-23 | $5.17 | $5.20 | 253,800 | — | — |
| 1989-01-20 | $5.25 | $5.28 | 408,300 | — | — |
| 1989-01-19 | $5.29 | $5.32 | 534,300 | — | — |
| 1989-01-18 | $5.25 | $5.28 | 455,700 | — | — |
| 1989-01-17 | $5.29 | $5.32 | 540,600 | — | — |
| 1989-01-16 | $5.33 | $5.37 | 958,800 | — | — |
| 1989-01-13 | $5.25 | $5.28 | 314,700 | — | — |
| 1989-01-12 | $5.17 | $5.20 | 388,200 | — | — |
| 1989-01-11 | $5.13 | $5.16 | 1,016,400 | — | — |
| 1989-01-10 | $5.13 | $5.16 | 574,500 | — | — |
| 1989-01-09 | $5.04 | $5.07 | 407,400 | — | — |
| 1989-01-06 | $4.96 | $4.99 | 226,500 | — | — |
| 1989-01-05 | $4.96 | $4.99 | 273,300 | — | — |
| 1989-01-04 | $5.08 | $5.11 | 560,400 | — | — |
| 1989-01-03 | $4.96 | $4.99 | 143,100 | — | — |